| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 173.85 | 175.5 | 172.15 | 174.45 | 174.45 | +1.55 (+0.90%) | 4,530 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 172.9 | 172.9 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 178.5 | 178.85 | 172.9 | 172.9 | 172.9 | -5.05 (-2.84%) | 5,464 |
| 9 Jan 2006 | INR | 180.95 | 184.25 | 177 | 177.95 | 177.95 | +0.95 (+0.54%) | 6,749 |
| 6 Jan 2006 | INR | 180.05 | 185 | 176.5 | 177 | 177 | -2.15 (-1.20%) | 13,789 |
| 5 Jan 2006 | INR | 187.5 | 187.5 | 178.8 | 179.15 | 179.15 | -6 (-3.24%) | 12,587 |
| 4 Jan 2006 | INR | 192.9 | 195 | 181.55 | 185.15 | 185.15 | -3.35 (-1.78%) | 98,224 |
| 3 Jan 2006 | INR | 165 | 188.5 | 165 | 188.5 | 188.5 | +17.1 (+9.98%) | 46,917 |
| 2 Jan 2006 | INR | 168 | 172.8 | 167.1 | 171.4 | 171.4 | +2.95 (+1.75%) | 6,678 |
| 30 Dec 2005 | INR | 167 | 168.55 | 165.5 | 168.45 | 168.45 | +2.45 (+1.48%) | 1,234 |
| 29 Dec 2005 | INR | 165.5 | 169.25 | 164.05 | 166 | 166 | +0.25 (+0.15%) | 2,977 |
| 28 Dec 2005 | INR | 162.5 | 173 | 162.5 | 165.75 | 165.75 | +4.9 (+3.05%) | 11,872 |
| 27 Dec 2005 | INR | 156.85 | 163 | 156.5 | 160.85 | 160.85 | +4.85 (+3.11%) | 2,089 |
| 26 Dec 2005 | INR | 162 | 162 | 156 | 156 | 156 | -3.3 (-2.07%) | 1,786 |
| 23 Dec 2005 | INR | 169.9 | 169.9 | 157.5 | 159.3 | 159.3 | -4.7 (-2.87%) | 19,748 |
| 22 Dec 2005 | INR | 167 | 170 | 163 | 164 | 164 | -2.15 (-1.29%) | 27,473 |
| 21 Dec 2005 | INR | 170 | 170 | 166.1 | 166.15 | 166.15 | -3.75 (-2.21%) | 21,494 |
| 20 Dec 2005 | INR | 170.25 | 173 | 169 | 169.9 | 169.9 | -3.25 (-1.88%) | 1,768 |
| 19 Dec 2005 | INR | 167.05 | 175 | 167.05 | 173.15 | 173.15 | +4.1 (+2.43%) | 24,228 |
| 16 Dec 2005 | INR | 168 | 174.5 | 167 | 169.05 | 169.05 | +1.6 (+0.96%) | 8,628 |
| 15 Dec 2005 | INR | 171.9 | 176 | 163.05 | 167.45 | 167.45 | -4.75 (-2.76%) | 13,976 |
| 14 Dec 2005 | INR | 188.8 | 188.8 | 171.1 | 172.2 | 172.2 | -16.1 (-8.55%) | 30,877 |
| 13 Dec 2005 | INR | 187 | 192.7 | 182 | 188.3 | 188.3 | +13.1 (+7.48%) | 138,861 |
| 12 Dec 2005 | INR | 162 | 175.2 | 160 | 175.2 | 175.2 | +12.7 (+7.82%) | 24,389 |
| 9 Dec 2005 | INR | 162.9 | 165 | 157 | 162.5 | 162.5 | +2.15 (+1.34%) | 33,433 |
| 8 Dec 2005 | INR | 161.8 | 161.8 | 159 | 160.35 | 160.35 | +2.25 (+1.42%) | 1,589 |
| 7 Dec 2005 | INR | 160 | 163.7 | 158 | 158.1 | 158.1 | -1.8 (-1.13%) | 2,125 |
| 6 Dec 2005 | INR | 164 | 164 | 159 | 159.9 | 159.9 | -0.45 (-0.28%) | 3,332 |
| 5 Dec 2005 | INR | 163 | 167 | 160 | 160.35 | 160.35 | -1.65 (-1.02%) | 5,870 |
| 2 Dec 2005 | INR | 163.2 | 165 | 162 | 162 | 162 | -0.7 (-0.43%) | 1,633 |
